IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.29
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 87 | 16.45 | 58.69 | 3 | 0 | 31 | |||
| 9 Apr | 715.20 | 70.55 | -4.45 | 42.90 | 7 | 2 | 31 | |||
| 8 Apr | 715.05 | 75 | 14.5 | 51.72 | 14 | -6 | 31 | |||
| 7 Apr | 697.40 | 60.6 | -3.05 | 41.44 | 53 | 18 | 32 | |||
| 4 Apr | 714.10 | 63.65 | -25.4 | - | 12 | 0 | 13 | |||
| 3 Apr | 738.25 | 89.05 | 18.6 | - | 6 | 0 | 14 | |||
| 2 Apr | 727.45 | 70.45 | -11.55 | - | 1 | 0 | 14 | |||
| 1 Apr | 724.25 | 82 | 2.2 | 34.48 | 1 | 1 | 13 | |||
| 28 Mar | 727.50 | 79.8 | 13.95 | - | 6 | 2 | 12 | |||
| 27 Mar | 718.05 | 65.85 | 0.85 | - | 6 | 1 | 10 | |||
| 26 Mar | 704.45 | 65 | 7.35 | 33.70 | 13 | 7 | 8 | |||
| 25 Mar | 717.15 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 714.85 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 705.90 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 57.65 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 698.20 | 57.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 691.15 | 57.65 | -12.35 | 25.29 | 2 | 0 | 0 | |||
| 10 Mar | 689.70 | 70 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 70 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 70 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 70 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 70 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 70 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 650 expiring on 24APR2025
Delta for 650 CE is 0.87
Historical price for 650 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 87, which was 16.45 higher than the previous day. The implied volatity was 58.69, the open interest changed by 0 which decreased total open position to 31
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 70.55, which was -4.45 lower than the previous day. The implied volatity was 42.90, the open interest changed by 2 which increased total open position to 31
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 75, which was 14.5 higher than the previous day. The implied volatity was 51.72, the open interest changed by -6 which decreased total open position to 31
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 60.6, which was -3.05 lower than the previous day. The implied volatity was 41.44, the open interest changed by 18 which increased total open position to 32
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 63.65, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 89.05, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 70.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 82, which was 2.2 higher than the previous day. The implied volatity was 34.48, the open interest changed by 1 which increased total open position to 13
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 79.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 65.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 65, which was 7.35 higher than the previous day. The implied volatity was 33.70, the open interest changed by 7 which increased total open position to 8
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 57.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 57.65, which was -12.35 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IRCTC 24APR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.18
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 1.85 | -2.4 | 43.34 | 157 | -1 | 314 |
| 9 Apr | 715.20 | 4.3 | -0.1 | 44.46 | 199 | -21 | 316 |
| 8 Apr | 715.05 | 4.3 | -4.65 | 43.54 | 498 | -4 | 339 |
| 7 Apr | 697.40 | 7.85 | 5.2 | 46.11 | 478 | 47 | 341 |
| 4 Apr | 714.10 | 2.55 | 1.3 | 33.69 | 232 | 50 | 293 |
| 3 Apr | 738.25 | 1.25 | -0.8 | 34.54 | 300 | 9 | 242 |
| 2 Apr | 727.45 | 2.05 | -0.4 | 34.47 | 186 | 21 | 233 |
| 1 Apr | 724.25 | 2.35 | -0.5 | 34.06 | 147 | 4 | 211 |
| 28 Mar | 727.50 | 2.6 | -1 | 32.92 | 299 | -20 | 207 |
| 27 Mar | 718.05 | 3.55 | -1.3 | 33.96 | 234 | 15 | 226 |
| 26 Mar | 704.45 | 4.95 | 1.35 | 31.08 | 201 | 67 | 205 |
| 25 Mar | 717.15 | 3.7 | 1 | 31.46 | 77 | 12 | 138 |
| 24 Mar | 726.95 | 2.7 | -0.65 | 31.53 | 38 | 0 | 126 |
| 21 Mar | 722.20 | 3.35 | -0.75 | 30.72 | 23 | 10 | 126 |
| 20 Mar | 714.85 | 4.1 | -0.05 | 29.94 | 67 | 44 | 114 |
| 19 Mar | 717.65 | 4.15 | -1.6 | 30.06 | 68 | 28 | 71 |
| 18 Mar | 705.90 | 5.5 | -3.95 | 29.99 | 36 | 16 | 43 |
| 17 Mar | 690.65 | 9.45 | -0.05 | 31.13 | 11 | 4 | 28 |
| 13 Mar | 689.05 | 9.5 | -0.9 | 29.67 | 1 | 0 | 24 |
| 12 Mar | 698.20 | 10.15 | -0.65 | 32.74 | 11 | 1 | 23 |
| 11 Mar | 691.15 | 10.8 | 0 | 31.50 | 42 | -6 | 22 |
| 10 Mar | 689.70 | 10.8 | 2.05 | 30.06 | 18 | 12 | 29 |
| 7 Mar | 700.65 | 8.85 | -11.15 | 30.25 | 68 | 16 | 17 |
| 6 Mar | 702.35 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 20 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 670.95 | 20 | 1.5 | 32.50 | 1 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 650 expiring on 24APR2025
Delta for 650 PE is -0.07
Historical price for 650 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 1.85, which was -2.4 lower than the previous day. The implied volatity was 43.34, the open interest changed by -1 which decreased total open position to 314
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 4.3, which was -0.1 lower than the previous day. The implied volatity was 44.46, the open interest changed by -21 which decreased total open position to 316
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 4.3, which was -4.65 lower than the previous day. The implied volatity was 43.54, the open interest changed by -4 which decreased total open position to 339
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 7.85, which was 5.2 higher than the previous day. The implied volatity was 46.11, the open interest changed by 47 which increased total open position to 341
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 2.55, which was 1.3 higher than the previous day. The implied volatity was 33.69, the open interest changed by 50 which increased total open position to 293
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 34.54, the open interest changed by 9 which increased total open position to 242
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 34.47, the open interest changed by 21 which increased total open position to 233
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 34.06, the open interest changed by 4 which increased total open position to 211
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 32.92, the open interest changed by -20 which decreased total open position to 207
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 3.55, which was -1.3 lower than the previous day. The implied volatity was 33.96, the open interest changed by 15 which increased total open position to 226
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 4.95, which was 1.35 higher than the previous day. The implied volatity was 31.08, the open interest changed by 67 which increased total open position to 205
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 3.7, which was 1 higher than the previous day. The implied volatity was 31.46, the open interest changed by 12 which increased total open position to 138
On 24 Mar IRCTC was trading at 726.95. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 126
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 30.72, the open interest changed by 10 which increased total open position to 126
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 44 which increased total open position to 114
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 4.15, which was -1.6 lower than the previous day. The implied volatity was 30.06, the open interest changed by 28 which increased total open position to 71
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 5.5, which was -3.95 lower than the previous day. The implied volatity was 29.99, the open interest changed by 16 which increased total open position to 43
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 9.45, which was -0.05 lower than the previous day. The implied volatity was 31.13, the open interest changed by 4 which increased total open position to 28
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 9.5, which was -0.9 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 24
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 10.15, which was -0.65 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 23
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 31.50, the open interest changed by -6 which decreased total open position to 22
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 10.8, which was 2.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by 12 which increased total open position to 29
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 8.85, which was -11.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by 16 which increased total open position to 17
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 20, which was 1.5 higher than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 0
